open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Apr 30, 2026 >>   ABB 7229.05 [ -0.49 ]ACC 1422.65 [ -0.97 ]AMBUJA CEM 444.5 [ -2.28 ]ASIAN PAINTS 2444.6 [ -0.11 ]AXIS BANK 1267.7 [ -2.14 ]BAJAJ AUTO 9997.75 [ 4.78 ]BANKOFBARODA 263.5 [ -1.77 ]BHARTI AIRTE 1886.05 [ -0.10 ]BHEL 352.4 [ 2.31 ]BPCL 300.45 [ -1.15 ]BRITANIAINDS 5725.9 [ 0.28 ]CIPLA 1309.9 [ -0.51 ]COAL INDIA 481.35 [ 0.35 ]COLGATEPALMO 2096.75 [ -1.66 ]DABUR INDIA 441.5 [ -3.18 ]DLF 587.15 [ -1.15 ]DRREDDYSLAB 1322.95 [ -0.54 ]GAIL 163.4 [ -1.39 ]GRASIM INDS 2792.6 [ -0.34 ]HCLTECHNOLOG 1198.95 [ -0.06 ]HDFC BANK 771.2 [ -0.98 ]HEROMOTOCORP 5100.45 [ -0.22 ]HIND.UNILEV 2250.6 [ -2.70 ]HINDALCO 1037.3 [ -2.82 ]ICICI BANK 1262.75 [ -1.39 ]INDIANHOTELS 635.75 [ -1.32 ]INDUSINDBANK 915.55 [ 0.21 ]INFOSYS 1181.5 [ 1.20 ]ITC LTD 314.95 [ -0.40 ]JINDALSTLPOW 1223.85 [ -0.40 ]KOTAK BANK 382.65 [ 0.28 ]L&T 4012.65 [ -2.03 ]LUPIN 2303.7 [ -0.31 ]MAH&MAH 3096.9 [ -1.71 ]MARUTI SUZUK 13312.85 [ 0.40 ]MTNL 31.18 [ -0.83 ]NESTLE 1457.8 [ -0.57 ]NIIT 69.82 [ -1.29 ]NMDC 90.33 [ -1.57 ]NTPC 399.15 [ -0.50 ]ONGC 299.35 [ -0.65 ]PNB 109.35 [ -1.62 ]POWER GRID 318.25 [ -0.66 ]RIL 1430.85 [ 0.33 ]SBI 1068 [ -1.69 ]SESA GOA 271.6 [ -64.88 ]SHIPPINGCORP 304.9 [ -0.93 ]SUNPHRMINDS 1808.2 [ 1.64 ]TATA CHEM 809.45 [ 1.14 ]TATA GLOBAL 1144.45 [ -2.02 ]TATA MOTORS 341.6 [ -3.05 ]TATA STEEL 211.3 [ -2.13 ]TATAPOWERCOM 444.55 [ -1.60 ]TCS 2473.5 [ 0.01 ]TECH MAHINDR 1474.05 [ 0.95 ]ULTRATECHCEM 11582.8 [ -2.08 ]UNITED SPIRI 1325.4 [ -2.72 ]WIPRO 200.65 [ -0.02 ]ZEETELEFILMS 89.78 [ -0.75 ] BSE NSE
Muthoot Microfin Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 544055ISIN: INE046W01019INDUSTRY: Micro Finance Institutions

BSE   ` 192.55   Open: 192.65   Today's Range 190.45
199.95
+0.10 (+ 0.05 %) Prev Close: 192.45 52 Week Range 124.25
210.00
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 210.00 20/02/2026 124.25 29/05/2025
NSE 199.90 30/04/2026 124.12 29/05/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
30/04/2026199.9530/04/2026183.0028/04/2026
24/04/2026199.3021/04/2026172.0020/04/2026
17/04/2026182.1016/04/2026160.0013/04/2026
10/04/2026171.4010/04/2026150.3506/04/2026
02/04/2026156.5030/03/2026144.1530/03/2026
27/03/2026170.1525/03/2026141.3523/03/2026
20/03/2026156.3018/03/2026141.8016/03/2026
13/03/2026166.0010/03/2026145.1013/03/2026
06/03/2026168.4502/03/2026155.1005/03/2026
27/02/2026187.5023/02/2026165.0027/02/2026
20/02/2026210.0020/02/2026180.5020/02/2026
13/02/2026197.5010/02/2026175.0010/02/2026
06/02/2026185.8503/02/2026167.3002/02/2026
30/01/2026186.1030/01/2026174.7530/01/2026
23/01/2026187.7522/01/2026172.4521/01/2026
16/01/2026192.2016/01/2026176.2012/01/2026
09/01/2026192.6505/01/2026172.9505/01/2026
02/01/2026179.1002/01/2026167.3530/12/2025
31/12/2025177.5031/12/2025167.3530/12/2025
26/12/2025183.1022/12/2025173.3526/12/2025
19/12/2025182.0019/12/2025173.3017/12/2025
12/12/2025185.0508/12/2025173.7512/12/2025
05/12/2025196.0001/12/2025181.0005/12/2025
28/11/2025198.8527/11/2025170.5024/11/2025
21/11/2025178.5017/11/2025166.2519/11/2025
14/11/2025175.1514/11/2025156.0010/11/2025
07/11/2025173.0006/11/2025158.8007/11/2025
31/10/2025172.1530/10/2025160.0027/10/2025
24/10/2025166.8520/10/2025161.6024/10/2025
17/10/2025182.4513/10/2025153.3014/10/2025
10/10/2025173.1506/10/2025164.9010/10/2025
03/10/2025174.6503/10/2025157.8029/09/2025
26/09/2025173.1022/09/2025159.9526/09/2025
19/09/2025176.3519/09/2025160.0015/09/2025
12/09/2025174.9008/09/2025164.6009/09/2025
05/09/2025173.2504/09/2025152.7501/09/2025
29/08/2025164.6525/08/2025150.0529/08/2025
22/08/2025161.5021/08/2025153.0018/08/2025
14/08/2025162.7014/08/2025144.5512/08/2025
08/08/2025163.7005/08/2025147.2507/08/2025
01/08/2025169.2531/07/2025157.0001/08/2025
25/07/2025181.0024/07/2025162.5021/07/2025
18/07/2025170.7514/07/2025162.6017/07/2025
11/07/2025173.2011/07/2025149.0008/07/2025
04/07/2025155.4504/07/2025140.0002/07/2025
27/06/2025143.6527/06/2025125.2023/06/2025
20/06/2025135.1016/06/2025125.0020/06/2025
13/06/2025140.9012/06/2025128.0509/06/2025
06/06/2025133.0002/06/2025126.2502/06/2025
30/05/2025134.2026/05/2025124.2529/05/2025
23/05/2025132.0019/05/2025128.2520/05/2025
16/05/2025133.8012/05/2025129.0513/05/2025
09/05/2025154.4005/05/2025126.3509/05/2025
02/05/2025154.8029/04/2025142.6030/04/2025
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
I. PLEASE PROVIDE NOMINATION, IF DONE IGNORE THE SAME. Refer Communique DP2024-317 dated June 11, 2024   |   II. Attention Investors : Prevent Unauthorized transactions in your Trading /Demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.   |   III. Attention Investors : KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (Broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.   |   IV. Attention Investors : No need to issue cheques by investors while subscribing to an IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in the investor's account.   |   V. KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.   |   VI. Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from the depository on your email id and/or mobile number to create a pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in the cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month........... Issued in the interest of Investors

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005 | CIN No: L74140TG1992PLC014483
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835 | CIN Number : U67120TG2005PTC046929

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion